アクシスコンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 886 | 929 | 886 | 920 | +42 | +4.8% | 13,600 |
| 2024/08/09 | 871 | 878 | 823 | 878 | ±0 | ±0% | 3,500 |
| 2024/08/08 | 837 | 878 | 837 | 878 | +28 | +3.3% | 8,900 |
| 2024/08/07 | 786 | 865 | 776 | 850 | +65 | +8.3% | 11,200 |
| 2024/08/06 | 840 | 850 | 760 | 785 | -15 | -1.9% | 20,300 |
| 2024/08/05 | 860 | 901 | 800 | 800 | -150 | -15.8% | 23,400 |
| 2024/08/02 | 988 | 997 | 937 | 950 | -62 | -6.1% | 10,900 |
| 2024/08/01 | 1,039 | 1,039 | 1,005 | 1,012 | -35 | -3.3% | 3,100 |
| 2024/07/31 | 1,030 | 1,047 | 1,006 | 1,047 | +15 | +1.5% | 3,500 |
| 2024/07/30 | 1,041 | 1,065 | 1,031 | 1,032 | -24 | -2.3% | 1,000 |
| 2024/07/29 | 1,049 | 1,056 | 1,020 | 1,056 | +12 | +1.1% | 5,900 |
| 2024/07/26 | 1,070 | 1,070 | 1,044 | 1,044 | -19 | -1.8% | 2,800 |
| 2024/07/25 | 1,080 | 1,080 | 1,050 | 1,063 | -20 | -1.8% | 4,200 |
| 2024/07/24 | 1,085 | 1,085 | 1,076 | 1,083 | -13 | -1.2% | 1,200 |
| 2024/07/23 | 1,109 | 1,109 | 1,095 | 1,096 | -13 | -1.2% | 900 |
| 2024/07/22 | 1,109 | 1,109 | 1,084 | 1,109 | +10 | +0.9% | 1,800 |
| 2024/07/19 | 1,109 | 1,109 | 1,087 | 1,099 | -4 | -0.4% | 3,100 |
| 2024/07/18 | 1,107 | 1,119 | 1,095 | 1,103 | -6 | -0.5% | 6,000 |
| 2024/07/17 | 1,129 | 1,129 | 1,098 | 1,109 | +3 | +0.3% | 1,600 |
| 2024/07/16 | 1,098 | 1,120 | 1,094 | 1,106 | +15 | +1.4% | 3,100 |
| 2024/07/12 | 1,083 | 1,133 | 1,071 | 1,091 | +3 | +0.3% | 7,200 |
| 2024/07/11 | 1,088 | 1,088 | 1,087 | 1,088 | ±0 | ±0% | 1,000 |
| 2024/07/10 | 1,066 | 1,093 | 1,033 | 1,088 | +13 | +1.2% | 7,500 |
| 2024/07/09 | 1,065 | 1,080 | 1,061 | 1,075 | +4 | +0.4% | 1,400 |
| 2024/07/08 | 1,055 | 1,082 | 1,050 | 1,071 | +1 | +0.1% | 2,400 |
| 2024/07/05 | 1,053 | 1,070 | 1,050 | 1,070 | +18 | +1.7% | 1,200 |
| 2024/07/04 | 1,042 | 1,052 | 1,042 | 1,052 | +2 | +0.2% | 1,400 |
| 2024/07/03 | 1,025 | 1,050 | 1,019 | 1,050 | +30 | +2.9% | 4,200 |
| 2024/07/02 | 1,029 | 1,041 | 1,020 | 1,020 | -8 | -0.8% | 3,600 |
| 2024/07/01 | 1,056 | 1,094 | 1,017 | 1,028 | -26 | -2.5% | 8,800 |
| 2024/06/28 | 1,074 | 1,094 | 1,030 | 1,054 | -20 | -1.9% | 6,700 |
| 2024/06/27 | 1,060 | 1,081 | 1,055 | 1,074 | +9 | +0.8% | 1,900 |
| 2024/06/26 | 1,067 | 1,095 | 1,065 | 1,065 | -1 | -0.1% | 4,200 |
| 2024/06/25 | 1,059 | 1,075 | 1,054 | 1,066 | +10 | +0.9% | 5,700 |
| 2024/06/24 | 1,045 | 1,056 | 1,045 | 1,056 | +6 | +0.6% | 1,200 |
| 2024/06/21 | 1,055 | 1,056 | 1,030 | 1,050 | ±0 | ±0% | 7,800 |
| 2024/06/20 | 1,025 | 1,059 | 1,025 | 1,050 | - | - | 2,000 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,038 | 1,058 | 1,028 | 1,045 | +5 | +0.5% | 2,700 |
| 2024/06/17 | 1,045 | 1,059 | 1,034 | 1,040 | -5 | -0.5% | 2,000 |
| 2024/06/14 | 1,022 | 1,053 | 1,022 | 1,045 | +2 | +0.2% | 3,900 |
| 2024/06/13 | 1,059 | 1,067 | 1,029 | 1,043 | -12 | -1.1% | 2,900 |
| 2024/06/12 | 1,049 | 1,055 | 1,042 | 1,055 | +6 | +0.6% | 2,700 |
| 2024/06/11 | 1,033 | 1,050 | 1,026 | 1,049 | +18 | +1.7% | 1,500 |
| 2024/06/10 | 1,049 | 1,049 | 1,031 | 1,031 | -8 | -0.8% | 1,400 |
| 2024/06/07 | 1,023 | 1,060 | 1,023 | 1,039 | +4 | +0.4% | 2,500 |
| 2024/06/06 | 1,057 | 1,057 | 1,035 | 1,035 | -22 | -2.1% | 1,400 |
| 2024/06/05 | 1,050 | 1,084 | 1,050 | 1,057 | +8 | +0.8% | 1,800 |
| 2024/06/04 | 1,039 | 1,062 | 1,023 | 1,049 | -1 | -0.1% | 2,900 |
| 2024/06/03 | 1,024 | 1,050 | 1,019 | 1,050 | -4 | -0.4% | 2,300 |
251～
300
件表示中 / 590件
類似銘柄と比較する
現在ご覧いただいている「アクシスＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アクシスＣ | 82,900円 | +31.3% | +55.3% | 4.22% | 19.04倍 | 1.26倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| エコナックＨＤ | 15,900円 | +38.9% | +9.1% | 3.14% | 17.91倍 | 0.85倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| 共栄セキュリ | 279,100円 | +38.4% | - | 2.42% | 7.34倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ＬＰＦ | 93,200円 | +11.9% | +30.5% | 0.00% | 13.13倍 | 2.06倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| ＭＲＴ | 72,000円 | +8.0% | - | 0.00% | 50.28倍 | 0.92倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム
